Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.690 | 2.720 | 2.670 | 2.560 | 712,926 | -0.14(-5.19%) |
Nov 29, 2021 | 2.870 | 2.870 | 2.650 | 2.700 | 443,716 | -0.06(-2.17%) |
Nov 26, 2021 | 2.770 | 2.830 | 2.700 | 2.760 | 300,762 | +0.02(+0.73%) |
Nov 24, 2021 | 2.730 | 2.790 | 2.700 | 2.740 | 454,556 | -0.04(-1.44%) |
Nov 23, 2021 | 2.820 | 2.850 | 2.680 | 2.780 | 529,132 | +0.00(+0.00%) |
Nov 22, 2021 | 2.960 | 2.964 | 2.750 | 2.780 | 533,736 | -0.12(-4.14%) |
Nov 19, 2021 | 3.000 | 3.040 | 2.860 | 2.900 | 613,501 | -0.06(-2.03%) |
Nov 18, 2021 | 3.220 | 2.970 | 2.900 | 2.960 | 716,101 | -0.19(-6.03%) |
Nov 17, 2021 | 3.310 | 3.409 | 3.110 | 3.150 | 579,304 | -0.16(-4.83%) |
Nov 16, 2021 | 3.400 | 3.520 | 3.274 | 3.310 | 342,256 | -0.09(-2.65%) |
Nov 15, 2021 | 3.650 | 3.650 | 3.284 | 3.400 | 651,142 | -0.25(-6.85%) |
Nov 12, 2021 | 3.560 | 3.650 | 3.270 | 3.650 | 1,119,323 | +0.13(+3.69%) |
Nov 11, 2021 | 3.790 | 3.800 | 3.500 | 3.520 | 1,060,039 | -0.44(-11.11%) |
Nov 10, 2021 | 4.000 | 3.960 | 262,051 | -0.09(-2.22%) | ||
Nov 09, 2021 | 4.250 | 4.250 | 4.010 | 4.050 | 126,520 | -0.16(-3.80%) |
Nov 08, 2021 | 4.300 | 4.330 | 4.170 | 4.210 | 349,710 | -0.01(-0.24%) |
Nov 05, 2021 | 4.370 | 4.370 | 4.170 | 4.220 | 154,336 | -0.13(-2.99%) |
Nov 04, 2021 | 4.440 | 4.460 | 4.310 | 4.350 | 136,579 | -0.10(-2.25%) |
Nov 03, 2021 | 4.380 | 4.490 | 4.310 | 4.450 | 265,534 | +0.08(+1.83%) |
Nov 02, 2021 | 4.470 | 4.480 | 4.250 | 4.370 | 211,360 | -0.09(-2.02%) |
Nov 01, 2021 | 4.110 | 4.560 | 4.200 | 4.460 | 643,973 | +0.47(+11.78%) |
Oct 29, 2021 | 3.900 | 4.040 | 3.830 | 3.990 | 215,235 | +0.10(+2.57%) |
Oct 28, 2021 | 3.850 | 3.900 | 3.770 | 3.890 | 174,869 | +0.06(+1.57%) |
Oct 27, 2021 | 3.920 | 3.980 | 3.760 | 3.830 | 174,199 | -0.07(-1.79%) |
Oct 26, 2021 | 4.000 | 3.900 | 440,908 | -0.11(-2.74%) | ||
Oct 25, 2021 | 3.940 | 4.050 | 3.860 | 4.010 | 226,515 | +0.09(+2.30%) |
Oct 22, 2021 | 4.130 | 4.130 | 3.870 | 3.920 | 294,275 | -0.23(-5.54%) |
Oct 21, 2021 | 4.130 | 4.230 | 4.050 | 4.150 | 346,495 | +0.05(+1.22%) |
Oct 20, 2021 | 4.020 | 4.165 | 3.980 | 4.100 | 338,094 | +0.10(+2.50%) |
Oct 19, 2021 | 3.900 | 4.010 | 3.830 | 4.000 | 209,719 | +0.11(+2.83%) |
Oct 18, 2021 | 4.020 | 4.030 | 3.890 | 3.890 | 182,213 | -0.11(-2.75%) |
Oct 15, 2021 | 4.140 | 4.160 | 3.900 | 4.000 | 332,591 | -0.10(-2.44%) |
Oct 14, 2021 | 4.090 | 4.130 | 4.050 | 4.100 | 235,215 | +0.02(+0.49%) |
Oct 13, 2021 | 4.220 | 4.260 | 4.070 | 4.080 | 171,854 | -0.11(-2.63%) |
Oct 12, 2021 | 3.850 | 4.210 | 3.850 | 4.190 | 380,939 | +0.35(+9.11%) |
Oct 11, 2021 | 3.770 | 3.935 | 3.736 | 3.840 | 247,479 | +0.06(+1.59%) |
Oct 08, 2021 | 3.790 | 3.830 | 3.720 | 3.780 | 130,071 | -0.02(-0.53%) |
Oct 07, 2021 | 3.830 | 3.840 | 3.740 | 3.800 | 178,403 | +0.00(+0.00%) |
Oct 06, 2021 | 3.710 | 3.860 | 3.710 | 3.800 | 174,639 | -0.02(-0.52%) |
Oct 05, 2021 | 3.970 | 3.967 | 3.740 | 3.820 | 235,506 | +0.03(+0.79%) |
Oct 04, 2021 | 3.970 | 3.970 | 3.750 | 3.790 | 266,514 | -0.17(-4.29%) |
Oct 01, 2021 | 3.920 | 4.000 | 3.850 | 3.960 | 190,880 | +0.04(+1.02%) |
Sep 30, 2021 | 3.900 | 4.010 | 3.870 | 3.920 | 205,021 | +0.07(+1.82%) |
Sep 29, 2021 | 3.940 | 3.960 | 3.835 | 3.850 | 297,996 | -0.09(-2.28%) |
Sep 28, 2021 | 4.060 | 4.100 | 3.930 | 3.940 | 425,650 | -0.14(-3.43%) |
Sep 27, 2021 | 4.040 | 4.140 | 3.970 | 4.080 | 130,120 | +0.04(+0.99%) |
Sep 24, 2021 | 4.140 | 4.177 | 4.035 | 4.040 | 232,268 | -0.16(-3.81%) |
Sep 23, 2021 | 4.080 | 4.260 | 4.030 | 4.200 | 304,556 | +0.11(+2.69%) |
Sep 22, 2021 | 3.990 | 4.120 | 3.920 | 4.090 | 204,709 | +0.08(+2.00%) |
Sep 21, 2021 | 3.950 | 4.043 | 3.910 | 4.010 | 221,083 | +0.05(+1.26%) |
Sep 20, 2021 | 4.030 | 4.050 | 3.900 | 3.960 | 475,955 | -0.12(-2.94%) |
Sep 17, 2021 | 3.980 | 4.090 | 3.920 | 4.080 | 202,748 | +0.08(+2.00%) |
Sep 16, 2021 | 4.100 | 4.143 | 3.900 | 4.000 | 505,585 | +0.03(+0.76%) |
Sep 15, 2021 | 3.970 | 4.030 | 3.880 | 3.970 | 556,968 | -0.03(-0.75%) |
Sep 14, 2021 | 4.100 | 4.120 | 3.950 | 4.000 | 411,923 | -0.06(-1.48%) |
Sep 13, 2021 | 4.300 | 4.310 | 4.010 | 4.060 | 862,305 | -0.18(-4.25%) |
Sep 10, 2021 | 4.280 | 4.380 | 4.220 | 4.240 | 419,147 | -0.05(-1.17%) |
Sep 09, 2021 | 4.300 | 4.410 | 4.270 | 4.290 | 299,017 | -0.01(-0.23%) |
Sep 08, 2021 | 4.420 | 4.440 | 4.230 | 4.300 | 798,685 | -0.10(-2.27%) |
Sep 07, 2021 | 4.550 | 4.600 | 4.340 | 4.400 | 475,545 | -0.10(-2.22%) |
Sep 03, 2021 | 4.630 | 4.720 | 4.450 | 4.500 | 351,921 | -0.15(-3.23%) |
Sep 02, 2021 | 4.560 | 4.761 | 4.420 | 4.650 | 834,463 | +0.15(+3.33%) |